Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor - Memory Chips Sector (CIX: MSECTOR831 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 9819 9949 9658 9740 0 +46.49(+0.48%)
Dec 28, 2018 9821 9912 9641 9694 0 -106.60(-1.09%)
Dec 27, 2018 9341 9824 9286 9800 0 +313.19(+3.30%)
Dec 26, 2018 9013 9494 8725 9487 0 +570.96(+6.40%)
Dec 24, 2018 9170 9320 8910 8916 0 -392.90(-4.22%)
Dec 21, 2018 9721 9833 9245 9309 0 -291.95(-3.04%)
Dec 20, 2018 9699 10091 9474 9601 0 -40.87(-0.42%)
Dec 19, 2018 9723 10300 9598 9642 0 -813.69(-7.78%)
Dec 18, 2018 10546 10715 10413 10456 0 +65.70(+0.63%)
Dec 17, 2018 10476 10797 10306 10390 0 -98.60(-0.94%)
Dec 14, 2018 10561 10870 10446 10488 0 -224.50(-2.10%)
Dec 13, 2018 11123 11147 10659 10713 0 -329.80(-2.99%)
Dec 12, 2018 11017 11221 10854 11043 0 +247.40(+2.29%)
Dec 11, 2018 10914 11119 10762 10795 0 +121.20(+1.14%)
Dec 10, 2018 10684 10954 10592 10674 0 -153.40(-1.42%)
Dec 07, 2018 11523 11527 10797 10828 0 -710.10(-6.15%)
Dec 06, 2018 10934 11545 10775 11538 0 +233.40(+2.06%)
Dec 04, 2018 12121 12216 11256 11304 0 -958.50(-7.82%)
Dec 03, 2018 12310 12326 11992 12263 0 +446.00(+3.77%)
Nov 30, 2018 11572 11838 11325 11817 0 +197.00(+1.70%)
Nov 29, 2018 11735 11865 11565 11620 0 -239.80(-2.02%)
Nov 28, 2018 11433 11946 11038 11860 0 +513.80(+4.53%)
Nov 27, 2018 11066 11483 11042 11346 0 +134.90(+1.20%)
Nov 26, 2018 11565 11579 10895 11211 0 +52.80(+0.47%)
Nov 23, 2018 11020 11492 11014 11158 0 +1.30(+0.01%)
Nov 21, 2018 11157 11157 11157 11157 0 +83.70(+0.76%)
Nov 20, 2018 10470 11340 10450 11073 0 -217.20(-1.92%)
Nov 19, 2018 12001 12043 11242 11290 0 -783.10(-6.49%)
Nov 16, 2018 11779 12158 11737 12073 0 -146.50(-1.20%)
Nov 15, 2018 11624 12299 11523 12220 0 +570.90(+4.90%)
Nov 14, 2018 11828 11937 11520 11649 0 +53.80(+0.46%)
Nov 13, 2018 11538 11870 11472 11595 0 +124.20(+1.08%)
Nov 12, 2018 11722 11809 11285 11471 0 -513.20(-4.28%)
Nov 09, 2018 12226 12256 11774 11984 0 -408.80(-3.30%)
Nov 08, 2018 12461 12694 12361 12393 0 -146.50(-1.17%)
Nov 07, 2018 12359 12577 12244 12540 0 +338.10(+2.77%)
Nov 06, 2018 12182 12431 12127 12201 0 -35.90(-0.29%)
Nov 05, 2018 12295 12338 11886 12237 0 -123.60(-1.00%)
Nov 02, 2018 12325 12549 12152 12361 0 +56.80(+0.46%)
Nov 01, 2018 11646 12332 11506 12304 0 +738.70(+6.39%)
Oct 31, 2018 11208 11661 10973 11565 0 +530.90(+4.81%)
Oct 30, 2018 10598 11059 10553 11034 0 +389.80(+3.66%)
Oct 29, 2018 11091 11114 10390 10645 0 -222.50(-2.05%)
Oct 26, 2018 10830 11026 10532 10867 0 -5.30(-0.05%)
Oct 24, 2018 11659 11748 10863 10872 0 -991.80(-8.36%)
Oct 23, 2018 11698 11995 11474 11864 0 -320.50(-2.63%)
Oct 22, 2018 12422 12470 11848 12185 0 -202.50(-1.63%)
Oct 19, 2018 12760 12858 12334 12387 0 -262.10(-2.07%)
Oct 18, 2018 12877 12930 12600 12649 0 -322.20(-2.48%)
Oct 17, 2018 13278 13296 12898 12972 0 -261.10(-1.97%)
Oct 16, 2018 13074 13275 12952 13233 0 +268.70(+2.07%)
Oct 15, 2018 12868 13029 12747 12964 0 -36.80(-0.28%)
Oct 12, 2018 13339 13392 12835 13001 0 +148.40(+1.15%)
Oct 11, 2018 12853 13145 12688 12852 0 +102.00(+0.80%)
Oct 10, 2018 12726 13102 12663 12750 0 -207.30(-1.60%)
Oct 09, 2018 13120 13192 12869 12958 0 -240.20(-1.82%)
Oct 08, 2018 13265 13437 13058 13198 0 -157.40(-1.18%)
Oct 05, 2018 13516 13681 13122 13355 0 -184.40(-1.36%)
Oct 04, 2018 13648 13723 13345 13540 0 -304.30(-2.20%)
Oct 03, 2018 14184 14229 13710 13844 0 -184.30(-1.31%)
Oct 02, 2018 13778 14316 13765 14028 0 +175.30(+1.27%)
Oct 01, 2018 13948 14140 13810 13853 0 -30.60(-0.22%)
Sep 28, 2018 13710 14000 13657 13884 0 +71.80(+0.52%)
Sep 27, 2018 13587 13976 13531 13812 0 +190.10(+1.40%)
Sep 26, 2018 13608 13752 13502 13622 0 -94.10(-0.69%)
Sep 25, 2018 13857 13966 13529 13716 0 -161.10(-1.16%)
Sep 24, 2018 13587 14026 13481 13877 0 +126.20(+0.92%)
Sep 21, 2018 13652 14015 13463 13751 0 -396.80(-2.80%)
Sep 20, 2018 14240 14495 14093 14148 0 +310.20(+2.24%)
Sep 19, 2018 14053 14140 13769 13837 0 -82.30(-0.59%)
Sep 18, 2018 13503 14085 13485 13920 0 +520.60(+3.89%)
Sep 17, 2018 13406 13626 13298 13399 0 -217.00(-1.59%)
Sep 14, 2018 13559 13696 13360 13616 0 +204.20(+1.52%)
Sep 13, 2018 13022 13680 13016 13412 0 +559.90(+4.36%)
Sep 12, 2018 12702 12985 12527 12852 0 -560.60(-4.18%)
Sep 11, 2018 13437 13470 13032 13412 0 -394.80(-2.86%)
Sep 10, 2018 13913 13958 13648 13807 0 +16.80(+0.12%)
Sep 07, 2018 13882 14278 13724 13790 0 +58.50(+0.43%)
Sep 06, 2018 14800 14876 13556 13732 0 -1468.80(-9.66%)
Sep 05, 2018 15752 15817 15057 15201 0 -714.20(-4.49%)
Sep 04, 2018 15978 16030 15550 15915 0 -181.70(-1.13%)
Aug 31, 2018 16097 16097 16097 16097 0 -63.70(-0.39%)
Aug 30, 2018 15803 16440 15753 16160 0 +274.70(+1.73%)
Aug 29, 2018 15963 15987 15726 15886 0 -151.30(-0.94%)
Aug 28, 2018 16060 16103 15774 16037 0 +81.30(+0.51%)
Aug 27, 2018 15739 16073 15684 15956 0 +412.60(+2.65%)
Aug 24, 2018 15304 15579 15304 15543 0 +304.90(+2.00%)
Aug 23, 2018 15346 15403 15148 15238 0 -163.90(-1.06%)
Aug 22, 2018 15443 15525 15288 15402 0 +89.20(+0.58%)
Aug 21, 2018 14998 15444 14988 15313 0 +564.60(+3.83%)
Aug 20, 2018 14550 14911 14267 14748 0 +285.70(+1.98%)
Aug 17, 2018 14194 14538 14012 14463 0 +0.00(+0.00%)
Aug 16, 2018 14796 14830 14420 14463 0 -119.50(-0.82%)
Aug 15, 2018 15285 15296 14475 14582 0 -938.50(-6.05%)
Aug 14, 2018 15866 15879 15338 15521 0 -228.10(-1.45%)
Aug 13, 2018 15837 15972 15730 15749 0 -16.40(-0.10%)
Aug 10, 2018 15730 15942 15659 15765 0 -208.00(-1.30%)
Aug 09, 2018 16153 16214 15934 15973 0 -401.10(-2.45%)
Aug 08, 2018 16209 16418 16094 16374 0 +106.20(+0.65%)
Aug 07, 2018 16237 16392 16164 16268 0 +113.90(+0.71%)
Aug 06, 2018 16018 16198 15801 16154 0 -39.50(-0.24%)
Aug 03, 2018 16336 16374 16019 16194 0 -179.40(-1.10%)
Aug 02, 2018 15858 16422 15763 16373 0 +336.80(+2.10%)
Aug 01, 2018 16141 16425 15990 16036 0 -146.20(-0.90%)
Jul 31, 2018 16488 16623 16163 16182 0 -91.10(-0.56%)
Jul 30, 2018 16638 16657 16097 16274 0 -292.80(-1.77%)
Jul 27, 2018 16718 16774 16312 16566 0 +57.30(+0.35%)
Jul 26, 2018 16501 16804 16391 16509 0 +118.20(+0.72%)
Jul 25, 2018 16163 16642 16058 16391 0 +69.80(+0.43%)
Jul 24, 2018 16871 16996 16252 16321 0 -335.60(-2.01%)
Jul 23, 2018 16429 16753 16035 16657 0 -223.30(-1.32%)
Jul 20, 2018 16876 17218 16875 16880 0 -354.30(-2.06%)
Jul 19, 2018 17535 17633 17063 17234 0 -360.00(-2.05%)
Jul 18, 2018 17532 17806 17434 17594 0 +148.90(+0.85%)
Jul 17, 2018 17102 17497 17000 17445 0 +248.50(+1.45%)
Jul 16, 2018 17328 17507 17167 17197 0 -55.80(-0.32%)
Jul 13, 2018 17010 17334 16954 17253 0 +260.40(+1.53%)
Jul 12, 2018 16753 17055 16705 16992 0 +379.30(+2.28%)
Jul 11, 2018 16679 16866 16488 16613 0 -472.60(-2.77%)
Jul 10, 2018 16756 17133 16676 17086 0 +435.20(+2.61%)
Jul 09, 2018 16498 16708 16287 16650 0 +324.80(+1.99%)
Jul 06, 2018 16119 16380 15949 16326 0 +116.10(+0.72%)
Jul 05, 2018 16210 16350 15937 16209 0 +411.10(+2.60%)
Jul 03, 2018 15798 15798 15798 15798 0 -897.10(-5.37%)
Jul 02, 2018 15807 16711 15744 16695 0 +610.80(+3.80%)
Jun 29, 2018 16473 16479 16072 16085 0 -223.90(-1.37%)
Jun 28, 2018 15965 16358 15900 16308 0 +265.50(+1.65%)
Jun 27, 2018 16867 16975 16013 16043 0 -700.60(-4.18%)
Jun 26, 2018 16690 16802 16450 16744 0 +427.40(+2.62%)
Jun 25, 2018 17031 17061 16088 16316 0 -1182.60(-6.76%)
Jun 22, 2018 18429 18492 17471 17499 0 -702.60(-3.86%)
Jun 21, 2018 18811 18922 18096 18201 0 +142.10(+0.79%)
Jun 20, 2018 18415 18711 18011 18059 0 -91.50(-0.50%)
Jun 19, 2018 17670 18216 17506 18151 0 +234.10(+1.31%)
Jun 18, 2018 17662 17964 17438 17917 0 +63.60(+0.36%)
Jun 15, 2018 17853 18138 17572 17853 0 -280.10(-1.54%)
Jun 14, 2018 18541 18552 17978 18133 0 -256.30(-1.39%)
Jun 13, 2018 18465 18756 18376 18390 0 -150.90(-0.81%)
Jun 12, 2018 18928 18932 18354 18540 0 -253.70(-1.35%)
Jun 11, 2018 18893 19144 18700 18794 0 -3.00(-0.02%)
Jun 08, 2018 17974 18862 17844 18797 0 +523.10(+2.86%)
Jun 07, 2018 18341 18468 17952 18274 0 +61.40(+0.34%)
Jun 06, 2018 18167 18266 17879 18213 0 +2.00(+0.01%)
Jun 05, 2018 18325 18429 18035 18211 0 +95.00(+0.52%)
Jun 04, 2018 17613 18135 17369 18116 0 +113.00(+0.63%)
Jun 01, 2018 18019 18184 17440 18003 0 +349.10(+1.98%)
May 31, 2018 18146 18454 17526 17654 0 -1489.20(-7.78%)
May 30, 2018 19481 19768 18647 19143 0 -14.30(-0.07%)
May 29, 2018 18779 19566 18774 19157 0 +377.90(+2.01%)
May 25, 2018 18779 18779 18779 18779 0 -40.40(-0.21%)
May 24, 2018 18425 18970 18245 18820 0 +457.00(+2.49%)
May 23, 2018 18083 18372 17812 18362 0 +284.00(+1.57%)
May 22, 2018 18089 18526 17860 18078 0 +1057.00(+6.21%)
May 21, 2018 17231 17328 16734 17022 0 +625.60(+3.82%)
May 18, 2018 16459 16774 16232 16396 0 -390.90(-2.33%)
May 17, 2018 17175 17309 16553 16787 0 -534.40(-3.09%)
May 16, 2018 17046 17447 17014 17321 0 +745.80(+4.50%)
May 15, 2018 16508 16625 16174 16575 0 +304.60(+1.87%)
May 14, 2018 16271 16491 16228 16271 0 +351.70(+2.21%)
May 11, 2018 16091 16218 15875 15919 0 -255.60(-1.58%)
May 10, 2018 15916 16184 15854 16175 0 +497.80(+3.18%)
May 09, 2018 15097 15687 15072 15677 0 +724.60(+4.85%)
May 08, 2018 14957 15056 14742 14952 0 -2.20(-0.01%)
May 07, 2018 14893 15148 14843 14954 0 +267.50(+1.82%)
May 04, 2018 14300 14723 14244 14687 0 +296.30(+2.06%)
May 03, 2018 14122 14466 13997 14391 0 +221.60(+1.56%)
May 02, 2018 14171 14425 14102 14169 0 -267.00(-1.85%)
May 01, 2018 14071 14459 14015 14436 0 +249.30(+1.76%)
Apr 30, 2018 14512 14702 13986 14187 0 -464.00(-3.17%)
Apr 27, 2018 15724 15810 14550 14651 0 -783.10(-5.07%)
Apr 26, 2018 15175 15448 15039 15434 0 +762.40(+5.20%)
Apr 25, 2018 14661 14895 14212 14672 0 +145.70(+1.00%)
Apr 24, 2018 15291 15471 14320 14526 0 -570.10(-3.78%)
Apr 23, 2018 15639 15663 15031 15096 0 -485.90(-3.12%)
Apr 20, 2018 15847 16022 15441 15582 0 -244.00(-1.54%)
Apr 19, 2018 16272 16630 15693 15826 0 -779.40(-4.69%)
Apr 18, 2018 15839 16684 15602 16605 0 +525.90(+3.27%)
Apr 17, 2018 15955 16212 15921 16079 0 +185.30(+1.17%)
Apr 16, 2018 16074 16144 15793 15894 0 -171.70(-1.07%)
Apr 13, 2018 16417 16445 15869 16066 0 -106.40(-0.66%)
Apr 12, 2018 15732 16272 15722 16172 0 +634.60(+4.08%)
Apr 11, 2018 15474 15934 15423 15538 0 +0.60(+0.00%)
Apr 10, 2018 15171 15618 14981 15537 0 +758.40(+5.13%)
Apr 09, 2018 15133 15343 14766 14778 0 -148.80(-1.00%)
Apr 06, 2018 14932 14936 14927 14927 0 -420.50(-2.74%)
Apr 05, 2018 16007 16055 15147 15348 0 -1054.60(-6.43%)
Apr 04, 2018 15261 16436 15152 16402 0 +557.50(+3.52%)
Apr 03, 2018 15620 15914 15474 15845 0 +448.50(+2.91%)
Apr 02, 2018 15845 15901 15244 15396 0 -629.30(-3.93%)
Mar 29, 2018 16026 16026 16026 16026 0 +196.90(+1.24%)
Mar 28, 2018 15968 16395 15592 15829 0 -278.10(-1.73%)
Mar 27, 2018 16907 17024 15890 16107 0 -942.80(-5.53%)
Mar 26, 2018 17257 17394 16193 17050 0 +413.10(+2.48%)
Mar 23, 2018 17684 18020 16478 16637 0 -1415.10(-7.84%)
Mar 22, 2018 18401 18482 17809 18052 0 -654.60(-3.50%)
Mar 21, 2018 18791 18906 18565 18706 0 -24.90(-0.13%)
Mar 20, 2018 18416 18763 18326 18731 0 +303.40(+1.65%)
Mar 19, 2018 18499 18690 18007 18428 0 -138.20(-0.74%)
Mar 16, 2018 18389 18600 18149 18566 0 +524.00(+2.90%)
Mar 15, 2018 18318 18434 17855 18042 0 -276.50(-1.51%)
Mar 14, 2018 18177 18406 17651 18318 0 +109.20(+0.60%)
Mar 13, 2018 18220 18222 17940 18209 0 +9.20(+0.05%)
Mar 12, 2018 17348 18743 17298 18200 0 +1425.50(+8.50%)
Mar 09, 2018 17116 17147 16479 16775 0 -178.90(-1.06%)
Mar 08, 2018 16769 17035 16677 16954 0 +370.30(+2.23%)
Mar 07, 2018 16565 16584 16311 16583 0 +82.70(+0.50%)
Mar 06, 2018 16388 16772 16328 16500 0 +526.60(+3.30%)
Mar 05, 2018 15004 16074 14980 15974 0 +876.20(+5.80%)
Mar 02, 2018 14267 15142 14141 15098 0 +449.00(+3.07%)
Mar 01, 2018 14996 15010 14390 14649 0 -359.50(-2.40%)
Feb 28, 2018 15010 15211 14870 15008 0 +65.60(+0.44%)
Feb 27, 2018 14673 15077 14596 14943 0 +171.80(+1.16%)
Feb 26, 2018 14462 14847 14380 14771 0 +443.40(+3.09%)
Feb 23, 2018 13922 14409 13869 14327 0 +690.20(+5.06%)
Feb 22, 2018 13641 13653 13573 13637 0 -89.40(-0.65%)
Feb 21, 2018 13726 14035 13716 13727 0 -106.30(-0.77%)
Feb 20, 2018 13563 13925 13551 13833 0 +211.90(+1.56%)
Feb 16, 2018 13621 13621 13621 13621 0 +206.90(+1.54%)
Feb 15, 2018 13479 13541 13174 13414 0 +20.00(+0.15%)
Feb 14, 2018 12931 13449 12931 13394 0 +250.00(+1.90%)
Feb 13, 2018 13142 13232 13141 13144 0 +132.10(+1.02%)
Feb 12, 2018 12660 13164 12618 13012 0 +532.30(+4.27%)
Feb 09, 2018 12666 12716 11608 12480 0 +131.60(+1.07%)
Feb 08, 2018 13101 13265 12348 12348 0 -609.50(-4.70%)
Feb 07, 2018 13341 13388 12877 12958 0 -570.60(-4.22%)
Feb 06, 2018 12517 13547 12514 13528 0 +1344.60(+11.04%)
Feb 05, 2018 12414 12827 12062 12184 0 -438.60(-3.47%)
Feb 02, 2018 12974 13034 12556 12622 0 -503.10(-3.83%)
Feb 01, 2018 13284 13606 13001 13125 0 -360.30(-2.67%)
Jan 31, 2018 13281 13575 13202 13486 0 +599.20(+4.65%)
Jan 30, 2018 12985 13207 12822 12886 0 -523.30(-3.90%)
Jan 29, 2018 13398 13451 13132 13410 0 -113.10(-0.84%)
Jan 26, 2018 13386 13564 13327 13523 0 +203.30(+1.53%)
Jan 25, 2018 13691 13838 13273 13320 0 -20.30(-0.15%)
Jan 24, 2018 13551 13609 13236 13340 0 -268.70(-1.97%)
Jan 23, 2018 13396 13834 13231 13608 0 +323.80(+2.44%)
Jan 22, 2018 13162 13287 12925 13285 0 +37.00(+0.28%)
Jan 19, 2018 13608 13687 13217 13248 0 -372.90(-2.74%)
Jan 18, 2018 13695 13829 13597 13621 0 -89.10(-0.65%)
Jan 17, 2018 13384 13748 13315 13710 0 +414.60(+3.12%)
Jan 16, 2018 13369 13581 13144 13295 0 +22.90(+0.17%)
Jan 12, 2018 13272 13272 13272 13272 0 -2.90(-0.02%)
Jan 11, 2018 13476 13629 13207 13275 0 -137.30(-1.02%)
Jan 10, 2018 13415 13435 13411 13412 0 +97.30(+0.73%)
Jan 09, 2018 14014 14099 13255 13315 0 -782.50(-5.55%)
Jan 08, 2018 14025 14261 13902 14098 0 -72.50(-0.51%)
Jan 05, 2018 14269 14429 14041 14170 0 -322.00(-2.22%)
Jan 04, 2018 14225 14523 13928 14492 0 +570.40(+4.10%)
Jan 03, 2018 13775 13930 13641 13922 0 +394.70(+2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.